ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

577
007690/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183500,280566325,34200,34200,34200,34200,403
20250508,183400,280566325,34200,34200,34200,34200,0
20250508,183300,280566325,34200,34200,34200,34200,0
20250508,183200,280566325,34200,34200,34200,34200,0
20250508,183100,280566325,34200,34200,34200,34200,0
20250508,183000,280566325,34200,34200,34200,34200,0
20250508,182900,280566325,34200,34200,34200,34200,0
20250508,182800,280566325,34200,34200,34200,34200,0
20250508,182700,280566325,34200,34200,34200,34200,0
20250508,182600,280566325,34200,34200,34200,34200,0
20250508,182500,280566325,34200,34200,34200,34200,0
20250508,182400,280566325,34200,34200,34200,34200,0
20250508,182300,280566325,34200,34200,34200,34200,0
20250508,182200,280566325,34200,34200,34200,34200,0
20250508,182100,280566325,34200,34200,34200,34200,0
20250508,182000,280566325,34200,34200,34200,34200,0
20250508,181900,280566325,34200,34200,34200,34200,0
20250508,181800,280566325,34200,34200,34200,34200,0
20250508,181700,280566325,34200,34200,34200,34200,0
20250508,181600,280566325,34200,34200,34200,34200,0
20250508,181500,280566325,34200,34200,34200,34200,0
20250508,181400,280566325,34200,34200,34200,34200,0
20250508,181300,280566325,34200,34200,34200,34200,0
20250508,181200,280566325,34200,34200,34200,34200,0
20250508,181100,280566325,34200,34200,34200,34200,0
20250508,181000,280566325,34200,34200,34200,34200,0
20250508,180900,280566325,34200,34200,34200,34200,0
20250508,180800,280566325,34200,34200,34200,34200,0
20250508,180700,280566325,34200,34200,34200,34200,0
20250508,180600,280566325,34200,34200,34200,34200,0
20250508,180500,280566325,34200,34200,34200,34200,403
20250508,180400,280566325,34200,34200,34200,34200,0
20250508,180300,280566325,34200,34200,34200,34200,0
20250508,180200,280566325,34200,34200,34200,34200,0
20250508,180100,280566325,34200,34200,34200,34200,0
20250508,180000,280566325,34200,34200,34200,34200,0
20250508,175900,280566325,34200,34200,34200,34200,0
20250508,175800,280566325,34200,34200,34200,34200,0
20250508,175700,280566325,34200,34200,34200,34200,0
20250508,175600,280566325,34200,34200,34200,34200,0
20250508,175500,280566325,34200,34200,34200,34200,0
20250508,175400,280566325,34200,34200,34200,34200,0
20250508,175300,280566325,34200,34200,34200,34200,0
20250508,175200,280566325,34200,34200,34200,34200,0
20250508,175100,280566325,34200,34200,34200,34200,0
20250508,175000,280566325,34200,34200,34200,34200,0
20250508,174900,280566325,34200,34200,34200,34200,0
20250508,174800,280566325,34200,34200,34200,34200,0
20250508,174700,280566325,34200,34200,34200,34200,0
20250508,174600,280566325,34200,34200,34200,34200,0
20250508,174500,280566325,34200,34200,34200,34200,0
20250508,174400,280566325,34200,34200,34200,34200,0
20250508,174300,280566325,34200,34200,34200,34200,0
20250508,174200,280566325,34200,34200,34200,34200,0
20250508,174100,280566325,34200,34200,34200,34200,0
20250508,174000,280566325,34200,34200,34200,34200,0
20250508,173900,280566325,34200,34200,34200,34200,0
20250508,173800,280566325,34200,34200,34200,34200,0
20250508,173700,280566325,34200,34200,34200,34200,0
20250508,173600,280566325,34200,34200,34200,34200,0
20250508,173500,280566325,34200,34200,34200,34200,403
20250508,173400,280566325,34200,34200,34200,34200,0
20250508,173300,280566325,34200,34200,34200,34200,0
20250508,173200,280566325,34200,34200,34200,34200,0
20250508,173100,280566325,34200,34200,34200,34200,0
20250508,173000,280566325,34200,34200,34200,34200,0
20250508,172900,280566325,34200,34200,34200,34200,0
20250508,172800,280566325,34200,34200,34200,34200,0
20250508,172700,280566325,34200,34200,34200,34200,0
20250508,172600,280566325,34200,34200,34200,34200,0
20250508,172500,280566325,34200,34200,34200,34200,0
20250508,172400,280566325,34200,34200,34200,34200,0
20250508,172300,280566325,34200,34200,34200,34200,0
20250508,172200,280566325,34200,34200,34200,34200,0
20250508,172100,280566325,34200,34200,34200,34200,0
20250508,172000,280566325,34200,34200,34200,34200,0
20250508,171900,280566325,34200,34200,34200,34200,0
20250508,171800,280566325,34200,34200,34200,34200,0
20250508,171700,280566325,34200,34200,34200,34200,0
20250508,171600,280566325,34200,34200,34200,34200,0
20250508,171500,280566325,34200,34200,34200,34200,0
20250508,171400,280566325,34200,34200,34200,34200,0
20250508,171300,280566325,34200,34200,34200,34200,0
20250508,171200,280566325,34200,34200,34200,34200,0
20250508,171100,280566325,34200,34200,34200,34200,0
20250508,171000,280566325,34200,34200,34200,34200,0
20250508,170900,280566325,34200,34200,34200,34200,0
20250508,170800,280566325,34200,34200,34200,34200,0
20250508,170700,280566325,34200,34200,34200,34200,0
20250508,170600,280566325,34200,34200,34200,34200,0
20250508,170500,280566325,34200,34200,34200,34200,403
20250508,170400,280566325,34200,34200,34200,34200,0
20250508,170300,280566325,34200,34200,34200,34200,0
20250508,170200,280566325,34200,34200,34200,34200,0
20250508,170100,280566325,34200,34200,34200,34200,0
20250508,170000,280566325,34200,34200,34200,34200,0
20250508,165900,280566325,34200,34200,34200,34200,0
20250508,165800,280566325,34200,34200,34200,34200,0
20250508,165700,280566325,34200,34200,34200,34200,0
20250508,165600,280566325,34200,34200,34200,34200,0
20250508,165500,280566325,34200,34200,34200,34200,0
20250508,165400,280566325,34200,34200,34200,34200,0
20250508,165300,280566325,34200,34200,34200,34200,0
20250508,165200,280566325,34200,34200,34200,34200,0
20250508,165100,280566325,34200,34200,34200,34200,0
20250508,165000,280566325,34200,34200,34200,34200,0
20250508,164900,280566325,34200,34200,34200,34200,0
20250508,164800,280566325,34200,34200,34200,34200,0
20250508,164700,280566325,34200,34200,34200,34200,0
20250508,164600,280566325,34200,34200,34200,34200,0
20250508,164500,280566325,34200,34200,34200,34200,0
20250508,164400,280566325,34200,34200,34200,34200,0
20250508,164300,280566325,34200,34200,34200,34200,0
20250508,164200,280566325,34200,34200,34200,34200,0
20250508,164100,280566325,34200,34200,34200,34200,0
20250508,164000,280566325,34200,34200,34200,34200,0
20250508,163900,280566325,34200,34200,34200,34200,0
20250508,163800,280566325,34200,34200,34200,34200,0
20250508,163700,280566325,34200,34200,34200,34200,0
20250508,163600,280566325,34200,34200,34200,34200,0
20250508,163500,280566325,34200,34200,34200,34200,403
20250508,163400,280566325,34200,34200,34200,34200,0
20250508,163300,280566325,34200,34200,34200,34200,0
20250508,163200,280566325,34200,34200,34200,34200,0
20250508,163100,280566325,34200,34200,34200,34200,0
20250508,163000,280566325,34200,34200,34200,34200,0
20250508,162900,280566325,34200,34200,34200,34200,0
20250508,162800,280566325,34200,34200,34200,34200,0
20250508,162700,280566325,34200,34200,34200,34200,0
20250508,162600,280566325,34200,34200,34200,34200,0
20250508,162500,280566325,34200,34200,34200,34200,0
20250508,162400,280566325,34200,34200,34200,34200,0
20250508,162300,280566325,34200,34200,34200,34200,0
20250508,162200,280566325,34200,34200,34200,34200,0
20250508,162100,280566325,34200,34200,34200,34200,0
20250508,162000,280566325,34200,34200,34200,34200,0
20250508,161900,280566325,34200,34200,34200,34200,0
20250508,161800,280566325,34200,34200,34200,34200,0
20250508,161700,280566325,34200,34200,34200,34200,0
20250508,161600,280566325,34200,34200,34200,34200,0
20250508,161500,280566325,34200,34200,34200,34200,0
20250508,161400,280566325,34200,34200,34200,34200,0
20250508,161300,280566325,34200,34200,34200,34200,0
20250508,161200,280566325,34200,34200,34200,34200,0
20250508,161100,280566325,34200,34200,34200,34200,0
20250508,161000,280566325,34200,34200,34200,34200,0
20250508,160900,280566325,34200,34200,34200,34200,0
20250508,160800,280566325,34200,34200,34200,34200,0
20250508,160700,280566325,34200,34200,34200,34200,0
20250508,160600,280566325,34200,34200,34200,34200,0
20250508,160500,280566325,34200,34200,34200,34200,403
20250508,160400,280566325,34200,34200,34200,34200,0
20250508,160300,280566325,34200,34200,34200,34200,0
20250508,160200,280566325,34200,34200,34200,34200,0
20250508,160100,280566325,34200,34200,34200,34200,0
20250508,160000,280566325,34200,34200,34200,34200,0
20250508,155900,280566325,34200,34200,34200,34200,0
20250508,155800,280566325,34200,34200,34200,34200,0
20250508,155700,280566325,34200,34200,34200,34200,0
20250508,155600,280566325,34200,34200,34200,34200,0
20250508,155500,280566325,34200,34200,34200,34200,0
20250508,155400,280566325,34200,34200,34200,34200,0
20250508,155300,280566325,34200,34200,34200,34200,0
20250508,155200,280566325,34200,34200,34200,34200,0
20250508,155100,280566325,34200,34200,34200,34200,0
20250508,155000,280566325,34200,34200,34200,34200,0
20250508,154900,280566325,34200,34200,34200,34200,0
20250508,154800,280566325,34200,34200,34200,34200,0
20250508,154700,280566325,34200,34200,34200,34200,0
20250508,154600,280566325,34200,34200,34200,34200,0
20250508,154500,280566325,34200,34200,34200,34200,0
20250508,154400,280566325,34200,34200,34200,34200,0
20250508,154300,280566325,34200,34200,34200,34200,0
20250508,154200,280566325,34200,34200,34200,34200,0
20250508,154100,280566325,34200,34200,34200,34200,0
20250508,154000,280566325,34200,34200,34200,34200,0
20250508,153900,280566325,34200,34200,34200,34200,0
20250508,153800,280566325,34200,34200,34200,34200,0
20250508,153700,280566325,34200,34200,34200,34200,0
20250508,153600,280566325,34200,34200,34200,34200,0
20250508,153500,280566325,34200,34200,34200,34200,403
20250508,153400,280566325,34200,34200,34200,34200,0
20250508,153300,280566325,34200,34200,34200,34200,0
20250508,153200,280566325,34200,34200,34200,34200,0
20250508,153100,280566325,34200,34200,34200,34200,0
20250508,153000,280566325,34200,34200,34200,34200,403
20250508,152900,266783725,33800,33800,33800,33800,0
20250508,152800,266783725,33800,33800,33800,33800,0
20250508,152700,266783725,33800,33800,33800,33800,0
20250508,152600,266783725,33800,33800,33800,33800,0
20250508,152500,266783725,33800,33800,33800,33800,0
20250508,152400,266783725,33800,33800,33800,33800,0
20250508,152300,266783725,33800,33800,33800,33800,0
20250508,152200,266783725,33800,33800,33800,33800,0
20250508,152100,266783725,33800,33800,33800,33800,0
20250508,152000,266783725,33800,33800,33800,33800,0
20250508,151900,266783725,33800,33850,33850,33800,14
20250508,151800,266310475,33900,33850,33900,33850,2
20250508,151700,266242725,33800,33850,33900,33800,7
20250508,151600,266005775,33850,33850,33850,33800,5
20250508,151500,265836625,33800,33850,33900,33800,26
20250508,151400,264957625,33850,33850,33850,33850,6
20250508,151300,264754525,33850,33850,33850,33800,6
20250508,151200,264551475,33850,33750,33850,33750,4
20250508,151100,264416175,33850,33850,33850,33850,3
20250508,151000,264314625,33850,33800,33850,33800,5
20250508,150900,264145475,33850,33800,33850,33800,4
20250508,150800,264010225,33800,33800,33800,33750,4
20250508,150700,263875075,33850,33850,33850,33800,6
20250508,150600,263672025,33850,33850,33850,33850,4
20250508,150500,263536625,33850,33850,33850,33800,4
20250508,150400,263401275,33800,33750,33800,33750,109
20250508,150300,259722325,33800,33800,33800,33800,5
20250508,150200,259553325,33750,33800,33800,33750,6
20250508,150100,259350625,33800,33750,33800,33750,5
20250508,150000,259181675,33800,33750,33800,33750,11
20250508,145900,258810275,33800,33800,33800,33800,7
20250508,145800,258573675,33800,33800,33800,33800,51
20250508,145700,256849875,33750,33800,33800,33750,4
20250508,145600,256714725,33800,33800,33800,33750,13
20250508,145500,256275675,33750,33800,33800,33750,5
20250508,145400,256106725,33750,33800,33800,33750,4
20250508,145300,255971575,33800,33750,33800,33750,12
20250508,145200,255566425,33800,33800,33800,33800,23
20250508,145100,254789025,33800,33750,33800,33750,29
20250508,145000,253808925,33800,33800,33800,33750,6
20250508,144900,253606175,33750,33800,33800,33750,12
20250508,144800,253200975,33800,33800,33800,33800,10
20250508,144700,252862975,33800,33800,33800,33750,5
20250508,144600,252694025,33800,33750,33800,33750,12
20250508,144500,252288875,33800,33800,33800,33750,6
20250508,144400,252086125,33800,33800,33800,33800,9
20250508,144300,251781925,33775,33775,33775,33775,1
20250508,144200,251748150,33750,33775,33775,33750,9
20250508,144100,251444325,33750,33800,33800,33750,4
20250508,144000,251309175,33800,33800,33800,33800,3
20250508,143900,251207775,33800,33800,33800,33750,14
20250508,143800,250735025,33800,33750,33800,33750,13
20250508,143700,250295675,33800,33800,33800,33800,20
20250508,143600,249619675,33750,33750,33750,33750,5
20250508,143500,249450925,33700,33750,33750,33700,40
20250508,143400,248102575,33750,33750,33750,33750,5
20250508,143300,247933825,33700,33750,33750,33700,4
20250508,143200,247798875,33750,33800,33800,33750,7
20250508,143100,247562575,33750,33750,33750,33750,3
20250508,143000,247461325,33750,33750,33750,33700,6
20250508,142900,247258925,33750,33700,33750,33700,14
20250508,142800,246786925,33750,33750,33750,33750,3
20250508,142700,246685675,33750,33750,33750,33700,6
20250508,142600,246483225,33750,33750,33750,33750,3
20250508,142500,246381975,33750,33750,33750,33700,11
20250508,142400,246011025,33750,33725,33750,33725,4
20250508,142300,245876075,33725,33725,33725,33725,0
20250508,142200,245876075,33725,33725,33725,33700,8
20250508,142100,245606325,33750,33750,33750,33750,5
20250508,142000,245437575,33725,33725,33725,33725,0
20250508,141900,245437575,33725,33725,33725,33700,11
20250508,141800,245066800,33700,33725,33725,33700,113
20250508,141700,241258400,33725,33725,33725,33725,0
20250508,141600,241258400,33725,33725,33725,33725,1
20250508,141500,241224675,33700,33725,33725,33700,8
20250508,141400,240955050,33700,33725,33750,33700,35
20250508,141300,239773900,33750,33750,33750,33750,1
20250508,141200,239740150,33750,33750,33750,33750,2
20250508,141100,239672650,33700,33700,33700,33700,8
20250508,141000,239403050,33700,33700,33700,33700,0
20250508,140900,239403050,33700,33700,33700,33700,1
20250508,140800,239369350,33700,33700,33700,33700,9
20250508,140700,239066050,33700,33700,33700,33700,1
20250508,140600,239032350,33700,33700,33700,33700,1
20250508,140500,238998650,33700,33700,33700,33700,8
20250508,140400,238729050,33700,33750,33750,33700,3
20250508,140300,238627900,33700,33700,33700,33700,2
20250508,140200,238560500,33650,33650,33650,33650,0
20250508,140100,238560500,33650,33700,33700,33650,18
20250508,140000,237954050,33700,33700,33700,33700,1
20250508,135900,237920350,33700,33700,33700,33700,3
20250508,135800,237819250,33700,33700,33750,33700,108
20250508,135700,234174650,33700,33700,33700,33700,1
20250508,135600,234140950,33700,33700,33700,33700,1
20250508,135500,234107250,33750,33750,33750,33750,0
20250508,135400,234107250,33750,33700,33750,33700,9
20250508,135300,233803900,33700,33700,33750,33700,3
20250508,135200,233702750,33700,33700,33700,33700,0
20250508,135100,233702750,33700,33700,33700,33700,8
20250508,135000,233433150,33750,33750,33750,33750,0
20250508,134900,233433150,33750,33700,33750,33700,689
20250508,134800,210213300,33700,33700,33700,33700,2
20250508,134700,210145900,33700,33700,33700,33700,9
20250508,134600,209842600,33750,33750,33750,33750,4
20250508,134500,209707600,33700,33700,33700,33700,1
20250508,134400,209673900,33700,33700,33700,33700,9
20250508,134300,209370600,33700,33700,33700,33700,1
20250508,134200,209336900,33700,33700,33700,33700,0
20250508,134100,209336900,33700,33700,33700,33700,1
20250508,134000,209303200,33750,33750,33800,33750,6
20250508,133900,209100650,33700,33700,33700,33700,1
20250508,133800,209066950,33700,33700,33700,33700,2
20250508,133700,208999550,33700,33700,33700,33700,8
20250508,133600,208729950,33700,33700,33700,33700,1
20250508,133500,208696250,33700,33700,33700,33700,0
20250508,133400,208696250,33700,33700,33700,33700,8
20250508,133300,208426650,33800,33800,33800,33800,1
20250508,133200,208392850,33800,33800,33800,33800,1
20250508,133100,208359050,33800,33800,33800,33800,3
20250508,133000,208257650,33800,33800,33800,33800,16
20250508,132900,207716850,33800,33800,33800,33800,0
20250508,132800,207716850,33800,33800,33800,33800,1
20250508,132700,207683050,33800,33850,33850,33800,3
20250508,132600,207581550,33850,33850,33850,33850,0
20250508,132500,207581550,33850,33850,33850,33850,1
20250508,132400,207547700,33850,33850,33850,33850,2
20250508,132300,207480000,33850,33850,33850,33850,9
20250508,132200,207175350,33850,33850,33850,33850,1
20250508,132100,207141500,33850,33850,33850,33850,0
20250508,132000,207141500,33850,33900,33900,33850,3
20250508,131900,207039850,33900,33950,34100,33900,9
20250508,131800,206734300,33900,33900,33900,33900,2
20250508,131700,206666500,34050,33850,34050,33850,217
20250508,131600,199289300,33800,33750,34000,33750,217
20250508,131500,191913750,33750,33750,33750,33750,0
20250508,131400,191913750,33750,33750,33750,33750,0
20250508,131300,191913750,33750,33750,33750,33750,8
20250508,131200,191643750,33650,33650,33650,33650,0
20250508,131100,191643750,33650,33600,33650,33600,9
20250508,131000,191341000,33600,33600,33650,33600,9
20250508,130900,191038550,33600,33600,33600,33600,0
20250508,130800,191038550,33600,33600,33600,33600,0
20250508,130700,191038550,33600,33650,33650,33600,2
20250508,130600,190971300,33600,33650,33950,33600,101
20250508,130500,187549750,33600,33600,33600,33600,5
20250508,130400,187381750,33600,33600,33600,33600,1
20250508,130300,187348150,33550,33550,33550,33550,9
20250508,130200,187046200,33550,33550,33550,33550,2
20250508,130100,186979100,33550,33550,33550,33550,0
20250508,130000,186979100,33550,33550,33550,33550,0
20250508,125900,186979100,33550,33550,33550,33550,18
20250508,125800,186375200,33600,33600,33600,33600,0
20250508,125700,186375200,33600,33550,33600,33550,22
20250508,125600,185636550,33600,33550,33600,33550,10
20250508,125500,185301000,33550,33550,33550,33550,1
20250508,125400,185267450,33550,33550,33550,33550,10
20250508,125300,184931950,33550,33550,33550,33550,1
20250508,125200,184898400,33550,33550,33550,33550,19
20250508,125100,184260950,33550,33550,33550,33550,0
20250508,125000,184260950,33550,33550,33550,33550,1
20250508,124900,184227400,33600,33600,33600,33600,1
20250508,124800,184193800,33600,33600,33600,33600,1
20250508,124700,184160200,33600,33550,33600,33550,11
20250508,124600,183791100,33600,33600,33600,33600,8
20250508,124500,183522300,33600,33600,33600,33600,1
20250508,124400,183488700,33600,33550,33600,33550,45
20250508,124300,181976800,33550,33550,33550,33550,5
20250508,124200,181809050,33550,33550,33550,33550,17
20250508,124100,181238700,33550,33550,33550,33550,2
20250508,124000,181171600,33550,33550,33550,33550,9
20250508,123900,180869650,33550,33550,33600,33550,32
20250508,123800,179795900,33600,33600,33600,33600,47
20250508,123700,178216700,33550,33550,33550,33550,29
20250508,123600,177243750,33550,33550,33550,33550,2
20250508,123500,177176650,33600,33550,33600,33550,18
20250508,123400,176572700,33550,33550,33550,33550,1
20250508,123300,176539150,33550,33550,33550,33550,1
20250508,123200,176505600,33550,33550,33550,33550,19
20250508,123100,175868150,33550,33550,33550,33550,0
20250508,123000,175868150,33550,33550,33550,33550,9
20250508,122900,175566200,33550,33550,33550,33550,1
20250508,122800,175532650,33550,33550,33550,33550,21
20250508,122700,174828100,33550,33550,33550,33550,0
20250508,122600,174828100,33550,33550,33550,33550,1
20250508,122500,174794550,33550,33550,33550,33550,17
20250508,122400,174224200,33550,33550,33550,33550,1
20250508,122300,174190650,33550,33550,33550,33550,10
20250508,122200,173855150,33550,33550,33550,33550,7
20250508,122100,173620300,33550,33550,33550,33550,1
20250508,122000,173586750,33600,33600,33600,33600,4
20250508,121900,173452350,33900,33900,33900,33900,0
20250508,121800,173452350,33900,33550,33900,33550,118
20250508,121700,169464700,33550,33550,33550,33550,1
20250508,121600,169431150,33550,33550,33550,33550,1
20250508,121500,169397600,33550,33550,33550,33550,18
20250508,121400,168793700,33600,33600,33600,33600,1
20250508,121300,168760100,33550,33550,33550,33550,12
20250508,121200,168357500,33600,33600,33600,33600,1
20250508,121100,168323900,33550,33550,33550,33550,18
20250508,121000,167720000,33550,33550,33550,33550,1
20250508,120900,167686450,33550,33550,33550,33550,2
20250508,120800,167619350,33550,33550,33550,33550,20
20250508,120700,166948350,33550,33550,33550,33550,2
20250508,120600,166881250,33550,33550,33550,33550,8
20250508,120500,166612850,33550,33550,33550,33550,2
20250508,120400,166545750,33550,33550,33550,33550,10
20250508,120300,166210250,33550,33550,33550,33550,12
20250508,120200,165807650,33550,33550,33550,33550,2
20250508,120100,165740550,33550,33550,33550,33550,16
20250508,120000,165203750,33600,33550,33600,33550,4
20250508,115900,165069500,33550,33550,33550,33550,13
20250508,115800,164633350,33550,33550,33550,33550,3
20250508,115700,164532700,33550,33550,33550,33550,7
20250508,115600,164297850,33550,33550,33550,33550,9
20250508,115500,163995900,33550,33550,33550,33550,3
20250508,115400,163895250,33550,33550,33550,33550,12
20250508,115300,163492650,33550,33550,33550,33500,107
20250508,115200,159902900,33500,33500,33500,33500,0
20250508,115100,159902900,33500,33500,33550,33500,18
20250508,115000,159299850,33500,33500,33500,33500,2
20250508,114900,159232850,33500,33500,33500,33500,14
20250508,114800,158763850,33500,33500,33500,33500,0
20250508,114700,158763850,33500,33500,33500,33500,11
20250508,114600,158395350,33500,33500,33550,33500,18
20250508,114500,157791850,33500,33500,33500,33500,2
20250508,114400,157724850,33550,33500,33550,33500,15
20250508,114300,157222200,33550,33550,33550,33550,1
20250508,114200,157188650,33550,33500,33600,33500,10
20250508,114100,156853450,33500,33500,33500,33500,1
20250508,114000,156819950,33500,33500,33500,33500,8
20250508,113900,156551950,33500,33500,33500,33500,12
20250508,113800,156149950,33500,33500,33500,33500,2
20250508,113700,156082950,33500,33500,33500,33500,16
20250508,113600,155546950,33550,33550,33550,33550,33
20250508,113500,154439800,33500,33500,33500,33500,1
20250508,113400,154406300,33500,33500,33500,33500,9
20250508,113300,154104800,33500,33500,33500,33500,9
20250508,113200,153803300,33500,33500,33550,33500,29
20250508,113100,152830900,33550,33500,33550,33500,2
20250508,113000,152763850,33500,33500,33500,33500,22
20250508,112900,152026850,33500,33500,33500,33500,1
20250508,112800,151993350,33500,33500,33500,33500,0
20250508,112700,151993350,33500,33550,33550,33500,10
20250508,112600,151658250,33500,33500,33500,33500,0
20250508,112500,151658250,33500,33550,33550,33500,28
20250508,112400,150720000,33550,33550,33550,33550,1
20250508,112300,150686450,33500,33550,33550,33500,16
20250508,112200,150150050,33550,33500,33550,33500,5
20250508,112100,149982350,33550,33550,33550,33550,0
20250508,112000,149982350,33550,33500,33550,33500,19
20250508,111900,149345800,33500,33500,33500,33500,0
20250508,111800,149345800,33500,33500,33500,33500,3
20250508,111700,149245300,33500,33550,33550,33500,10
20250508,111600,148910250,33500,33550,33550,33500,9
20250508,111500,148608650,33500,33500,33500,33500,14
20250508,111400,148139650,33500,33500,33500,33500,0
20250508,111300,148139650,33500,33500,33500,33500,15
20250508,111200,147637150,33500,33500,33500,33500,0
20250508,111100,147637150,33500,33500,33500,33500,0
20250508,111000,147637150,33500,33500,33500,33500,104
20250508,110900,144153150,33500,33500,33500,33500,7
20250508,110800,143918650,33500,33500,33500,33500,8
20250508,110700,143650650,33500,33500,33500,33500,46
20250508,110600,142109650,33500,33500,33500,33500,7
20250508,110500,141875150,33550,33600,33600,33550,6
20250508,110400,141673800,33550,33550,33550,33550,15
20250508,110300,141170550,33550,33550,33550,33550,15
20250508,110200,140667300,33550,33550,33550,33550,4
20250508,110100,140533100,33550,33550,33550,33550,12
20250508,110000,140130500,33550,33550,33550,33550,1
20250508,105900,140096950,33550,33550,33550,33550,7
20250508,105800,139862100,33550,33550,33550,33550,13
20250508,105700,139425950,33600,33600,33600,33600,1
20250508,105600,139392350,33550,33550,33550,33550,20
20250508,105500,138721350,33600,33600,33600,33600,0
20250508,105400,138721350,33600,33600,33600,33600,48
20250508,105300,137108550,33600,33550,33600,33550,10
20250508,105200,136773000,33550,33550,33550,33550,8
20250508,105100,136504600,33550,33550,33550,33550,11
20250508,105000,136135550,33550,33550,33550,33550,0
20250508,104900,136135550,33550,33600,33600,33550,8
20250508,104800,135867100,33550,33550,33550,33550,8
20250508,104700,135598700,33550,33550,33550,33550,0
20250508,104600,135598700,33550,33550,33550,33550,11
20250508,104500,135229650,33550,33600,33600,33550,45
20250508,104400,133719150,33550,33550,33550,33550,10
20250508,104300,133383650,33550,33550,33550,33550,125
20250508,104200,129189900,33550,33550,33550,33550,8
20250508,104100,128921500,33600,33600,33600,33600,0
20250508,104000,128921500,33600,33600,33600,33600,38
20250508,103900,127644700,33600,33600,33600,33600,78
20250508,103800,125023900,33650,33650,33650,33650,2
20250508,103700,124956600,33650,33650,33650,33650,3
20250508,103600,124855650,33600,33600,33600,33600,10
20250508,103500,124519650,33650,33700,33700,33650,6
20250508,103400,124317700,33700,33600,33950,33600,129
20250508,103300,119956050,33650,33650,33650,33650,16
20250508,103200,119417650,33600,33600,33600,33600,8
20250508,103100,119148850,33600,33650,33650,33600,12
20250508,103000,118745600,33650,33600,33650,33600,11
20250508,102900,118375850,33600,33600,33600,33600,17
20250508,102800,117804650,33600,33650,33650,33600,19
20250508,102700,117166050,33600,33600,33600,33600,18
20250508,102600,116561250,33600,33650,33650,33600,37
20250508,102500,115318000,33600,33600,33650,33600,20
20250508,102400,114645750,33600,33600,33600,33600,16
20250508,102300,114108150,33600,33600,33650,33600,17
20250508,102200,113536850,33650,33600,33650,33600,35
20250508,102100,112360100,33600,33600,33600,33600,15
20250508,102000,111856100,33600,33600,33600,33600,8
20250508,101900,111587300,33600,33600,33650,33600,16
20250508,101800,111049650,33600,33600,33600,33600,16
20250508,101700,110512050,33600,33650,33650,33600,39
20250508,101600,109201350,33650,33600,33650,33600,9
20250508,101500,108898850,33600,33650,33650,33600,21
20250508,101400,108192950,33600,33600,33600,33600,16
20250508,101300,107655350,33650,33600,33650,33600,35
20250508,101200,106478100,33600,33650,33650,33600,163
20250508,101100,101000800,33650,33650,33650,33650,16
20250508,101000,100462400,33650,33700,33700,33650,17
20250508,100900,99890250,33700,33650,33700,33650,14
20250508,100800,99418850,33650,33650,33650,33650,15
20250508,100700,98914100,33650,33650,33650,33650,19
20250508,100600,98274750,33650,33600,33650,33600,12
20250508,100500,97871350,33650,33650,33650,33650,10
20250508,100400,97534850,33650,33650,33650,33650,23
20250508,100300,96760900,33650,33650,33650,33650,8
20250508,100200,96491700,33700,33700,33700,33700,33
20250508,100100,95379600,33700,33700,33700,33700,37
20250508,100000,94132700,33650,33650,33650,33650,40
20250508,095900,92786700,33600,33600,33600,33600,8
20250508,095800,92517900,33600,33650,33650,33600,30
20250508,095700,91509250,33650,33550,33650,33550,33
20250508,095600,90399950,33550,33550,33550,33550,8
20250508,095500,90131550,33550,33550,33550,33550,16
20250508,095400,89594750,33550,33550,33550,33550,14
20250508,095300,89125050,33500,33550,33550,33500,25
20250508,095200,88287000,33500,33550,33550,33500,295
20250508,095100,78394350,33550,33600,33600,33550,26
20250508,095000,77521150,33600,33600,33600,33600,24
20250508,094900,76714750,33600,33600,33600,33600,12
20250508,094800,76311550,33650,33650,33650,33600,26
20250508,094700,75437700,33650,33650,33650,33650,229
20250508,094600,67731850,33650,33650,33650,33650,13
20250508,094500,67294400,33650,33700,33700,33650,9
20250508,094400,66991450,33700,33650,33700,33650,20
20250508,094300,66318200,33700,33700,33700,33700,15
20250508,094200,65812700,33750,33700,33750,33700,8
20250508,094100,65543050,33700,33700,33700,33700,45
20250508,094000,64026550,33700,33750,33750,33700,16
20250508,093900,63487300,33700,33700,33700,33700,11
20250508,093800,63116600,33700,33700,33700,33700,28
20250508,093700,62173000,33700,33700,33700,33700,15
20250508,093600,61667500,33700,33700,33700,33700,15
20250508,093500,61162000,33750,33700,33750,33700,8
20250508,093400,60892350,33700,33700,33700,33700,17
20250508,093300,60319450,33700,33700,33700,33700,34
20250508,093200,59173650,33700,33700,33750,33700,16
20250508,093100,58634400,33700,33700,33750,33700,18
20250508,093000,58027750,33750,33850,33850,33750,18
20250508,092900,57420000,33850,33850,33850,33850,65
20250508,092800,55219750,33900,33850,33900,33850,8
20250508,092700,54948900,33850,33850,33900,33850,114
20250508,092600,51089950,33850,33900,33900,33850,32
20250508,092500,50006450,33850,33900,33950,33850,144
20250508,092400,45127000,33900,33900,33900,33900,20
20250508,092300,44449000,33900,33950,33950,33900,13
20250508,092200,44008050,33950,33950,33950,33950,8
20250508,092100,43736450,34000,33900,34100,33900,168
20250508,092000,38019300,33900,34000,34000,33900,124
20250508,091900,33813900,34000,34100,34150,33900,327
20250508,091800,22706150,34100,34200,34200,34100,73
20250508,091700,20215900,34250,34250,34250,34250,2
20250508,091600,20147400,34250,34250,34250,34250,2
20250508,091500,20078900,34250,34250,34250,34250,3
20250508,091400,19976150,34300,34300,34350,34300,4
20250508,091300,19838900,34350,34350,34350,34300,5
20250508,091200,19667300,34300,34400,34400,34300,73
20250508,091100,17163150,34400,34400,34400,34300,186
20250508,091000,10776950,34400,34400,34400,34400,1
20250508,090900,10742550,34350,34300,34350,34300,70
20250508,090800,8341350,34300,34300,34300,34300,1
20250508,090700,8307050,34300,34300,34300,34300,4
20250508,090600,8169850,34300,34300,34300,34300,30
20250508,090500,7140850,34350,34300,34400,34300,160
20250508,090400,1647550,34300,34350,34350,34300,11
20250508,090300,1270200,34350,34350,34350,34350,9
20250508,090200,961050,34350,34400,34400,34350,3
20250508,090100,857950,34400,34400,34400,34400,2
20250508,090000,789150,34350,34300,34350,34300,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183500 280566325 34200 34200 34200 34200 403
3 20250508 183400 280566325 34200 34200 34200 34200 0
4 20250508 183300 280566325 34200 34200 34200 34200 0
5 20250508 183200 280566325 34200 34200 34200 34200 0
6 20250508 183100 280566325 34200 34200 34200 34200 0
7 20250508 183000 280566325 34200 34200 34200 34200 0
8 20250508 182900 280566325 34200 34200 34200 34200 0
9 20250508 182800 280566325 34200 34200 34200 34200 0
10 20250508 182700 280566325 34200 34200 34200 34200 0
11 20250508 182600 280566325 34200 34200 34200 34200 0
12 20250508 182500 280566325 34200 34200 34200 34200 0
13 20250508 182400 280566325 34200 34200 34200 34200 0
14 20250508 182300 280566325 34200 34200 34200 34200 0
15 20250508 182200 280566325 34200 34200 34200 34200 0
16 20250508 182100 280566325 34200 34200 34200 34200 0
17 20250508 182000 280566325 34200 34200 34200 34200 0
18 20250508 181900 280566325 34200 34200 34200 34200 0
19 20250508 181800 280566325 34200 34200 34200 34200 0
20 20250508 181700 280566325 34200 34200 34200 34200 0
21 20250508 181600 280566325 34200 34200 34200 34200 0
22 20250508 181500 280566325 34200 34200 34200 34200 0
23 20250508 181400 280566325 34200 34200 34200 34200 0
24 20250508 181300 280566325 34200 34200 34200 34200 0
25 20250508 181200 280566325 34200 34200 34200 34200 0
26 20250508 181100 280566325 34200 34200 34200 34200 0
27 20250508 181000 280566325 34200 34200 34200 34200 0
28 20250508 180900 280566325 34200 34200 34200 34200 0
29 20250508 180800 280566325 34200 34200 34200 34200 0
30 20250508 180700 280566325 34200 34200 34200 34200 0
31 20250508 180600 280566325 34200 34200 34200 34200 0
32 20250508 180500 280566325 34200 34200 34200 34200 403
33 20250508 180400 280566325 34200 34200 34200 34200 0
34 20250508 180300 280566325 34200 34200 34200 34200 0
35 20250508 180200 280566325 34200 34200 34200 34200 0
36 20250508 180100 280566325 34200 34200 34200 34200 0
37 20250508 180000 280566325 34200 34200 34200 34200 0
38 20250508 175900 280566325 34200 34200 34200 34200 0
39 20250508 175800 280566325 34200 34200 34200 34200 0
40 20250508 175700 280566325 34200 34200 34200 34200 0
41 20250508 175600 280566325 34200 34200 34200 34200 0
42 20250508 175500 280566325 34200 34200 34200 34200 0
43 20250508 175400 280566325 34200 34200 34200 34200 0
44 20250508 175300 280566325 34200 34200 34200 34200 0
45 20250508 175200 280566325 34200 34200 34200 34200 0
46 20250508 175100 280566325 34200 34200 34200 34200 0
47 20250508 175000 280566325 34200 34200 34200 34200 0
48 20250508 174900 280566325 34200 34200 34200 34200 0
49 20250508 174800 280566325 34200 34200 34200 34200 0
50 20250508 174700 280566325 34200 34200 34200 34200 0
51 20250508 174600 280566325 34200 34200 34200 34200 0
52 20250508 174500 280566325 34200 34200 34200 34200 0
53 20250508 174400 280566325 34200 34200 34200 34200 0
54 20250508 174300 280566325 34200 34200 34200 34200 0
55 20250508 174200 280566325 34200 34200 34200 34200 0
56 20250508 174100 280566325 34200 34200 34200 34200 0
57 20250508 174000 280566325 34200 34200 34200 34200 0
58 20250508 173900 280566325 34200 34200 34200 34200 0
59 20250508 173800 280566325 34200 34200 34200 34200 0
60 20250508 173700 280566325 34200 34200 34200 34200 0
61 20250508 173600 280566325 34200 34200 34200 34200 0
62 20250508 173500 280566325 34200 34200 34200 34200 403
63 20250508 173400 280566325 34200 34200 34200 34200 0
64 20250508 173300 280566325 34200 34200 34200 34200 0
65 20250508 173200 280566325 34200 34200 34200 34200 0
66 20250508 173100 280566325 34200 34200 34200 34200 0
67 20250508 173000 280566325 34200 34200 34200 34200 0
68 20250508 172900 280566325 34200 34200 34200 34200 0
69 20250508 172800 280566325 34200 34200 34200 34200 0
70 20250508 172700 280566325 34200 34200 34200 34200 0
71 20250508 172600 280566325 34200 34200 34200 34200 0
72 20250508 172500 280566325 34200 34200 34200 34200 0
73 20250508 172400 280566325 34200 34200 34200 34200 0
74 20250508 172300 280566325 34200 34200 34200 34200 0
75 20250508 172200 280566325 34200 34200 34200 34200 0
76 20250508 172100 280566325 34200 34200 34200 34200 0
77 20250508 172000 280566325 34200 34200 34200 34200 0
78 20250508 171900 280566325 34200 34200 34200 34200 0
79 20250508 171800 280566325 34200 34200 34200 34200 0
80 20250508 171700 280566325 34200 34200 34200 34200 0
81 20250508 171600 280566325 34200 34200 34200 34200 0
82 20250508 171500 280566325 34200 34200 34200 34200 0
83 20250508 171400 280566325 34200 34200 34200 34200 0
84 20250508 171300 280566325 34200 34200 34200 34200 0
85 20250508 171200 280566325 34200 34200 34200 34200 0
86 20250508 171100 280566325 34200 34200 34200 34200 0
87 20250508 171000 280566325 34200 34200 34200 34200 0
88 20250508 170900 280566325 34200 34200 34200 34200 0
89 20250508 170800 280566325 34200 34200 34200 34200 0
90 20250508 170700 280566325 34200 34200 34200 34200 0
91 20250508 170600 280566325 34200 34200 34200 34200 0
92 20250508 170500 280566325 34200 34200 34200 34200 403
93 20250508 170400 280566325 34200 34200 34200 34200 0
94 20250508 170300 280566325 34200 34200 34200 34200 0
95 20250508 170200 280566325 34200 34200 34200 34200 0
96 20250508 170100 280566325 34200 34200 34200 34200 0
97 20250508 170000 280566325 34200 34200 34200 34200 0
98 20250508 165900 280566325 34200 34200 34200 34200 0
99 20250508 165800 280566325 34200 34200 34200 34200 0
100 20250508 165700 280566325 34200 34200 34200 34200 0
101 20250508 165600 280566325 34200 34200 34200 34200 0
102 20250508 165500 280566325 34200 34200 34200 34200 0
103 20250508 165400 280566325 34200 34200 34200 34200 0
104 20250508 165300 280566325 34200 34200 34200 34200 0
105 20250508 165200 280566325 34200 34200 34200 34200 0
106 20250508 165100 280566325 34200 34200 34200 34200 0
107 20250508 165000 280566325 34200 34200 34200 34200 0
108 20250508 164900 280566325 34200 34200 34200 34200 0
109 20250508 164800 280566325 34200 34200 34200 34200 0
110 20250508 164700 280566325 34200 34200 34200 34200 0
111 20250508 164600 280566325 34200 34200 34200 34200 0
112 20250508 164500 280566325 34200 34200 34200 34200 0
113 20250508 164400 280566325 34200 34200 34200 34200 0
114 20250508 164300 280566325 34200 34200 34200 34200 0
115 20250508 164200 280566325 34200 34200 34200 34200 0
116 20250508 164100 280566325 34200 34200 34200 34200 0
117 20250508 164000 280566325 34200 34200 34200 34200 0
118 20250508 163900 280566325 34200 34200 34200 34200 0
119 20250508 163800 280566325 34200 34200 34200 34200 0
120 20250508 163700 280566325 34200 34200 34200 34200 0
121 20250508 163600 280566325 34200 34200 34200 34200 0
122 20250508 163500 280566325 34200 34200 34200 34200 403
123 20250508 163400 280566325 34200 34200 34200 34200 0
124 20250508 163300 280566325 34200 34200 34200 34200 0
125 20250508 163200 280566325 34200 34200 34200 34200 0
126 20250508 163100 280566325 34200 34200 34200 34200 0
127 20250508 163000 280566325 34200 34200 34200 34200 0
128 20250508 162900 280566325 34200 34200 34200 34200 0
129 20250508 162800 280566325 34200 34200 34200 34200 0
130 20250508 162700 280566325 34200 34200 34200 34200 0
131 20250508 162600 280566325 34200 34200 34200 34200 0
132 20250508 162500 280566325 34200 34200 34200 34200 0
133 20250508 162400 280566325 34200 34200 34200 34200 0
134 20250508 162300 280566325 34200 34200 34200 34200 0
135 20250508 162200 280566325 34200 34200 34200 34200 0
136 20250508 162100 280566325 34200 34200 34200 34200 0
137 20250508 162000 280566325 34200 34200 34200 34200 0
138 20250508 161900 280566325 34200 34200 34200 34200 0
139 20250508 161800 280566325 34200 34200 34200 34200 0
140 20250508 161700 280566325 34200 34200 34200 34200 0
141 20250508 161600 280566325 34200 34200 34200 34200 0
142 20250508 161500 280566325 34200 34200 34200 34200 0
143 20250508 161400 280566325 34200 34200 34200 34200 0
144 20250508 161300 280566325 34200 34200 34200 34200 0
145 20250508 161200 280566325 34200 34200 34200 34200 0
146 20250508 161100 280566325 34200 34200 34200 34200 0
147 20250508 161000 280566325 34200 34200 34200 34200 0
148 20250508 160900 280566325 34200 34200 34200 34200 0
149 20250508 160800 280566325 34200 34200 34200 34200 0
150 20250508 160700 280566325 34200 34200 34200 34200 0
151 20250508 160600 280566325 34200 34200 34200 34200 0
152 20250508 160500 280566325 34200 34200 34200 34200 403
153 20250508 160400 280566325 34200 34200 34200 34200 0
154 20250508 160300 280566325 34200 34200 34200 34200 0
155 20250508 160200 280566325 34200 34200 34200 34200 0
156 20250508 160100 280566325 34200 34200 34200 34200 0
157 20250508 160000 280566325 34200 34200 34200 34200 0
158 20250508 155900 280566325 34200 34200 34200 34200 0
159 20250508 155800 280566325 34200 34200 34200 34200 0
160 20250508 155700 280566325 34200 34200 34200 34200 0
161 20250508 155600 280566325 34200 34200 34200 34200 0
162 20250508 155500 280566325 34200 34200 34200 34200 0
163 20250508 155400 280566325 34200 34200 34200 34200 0
164 20250508 155300 280566325 34200 34200 34200 34200 0
165 20250508 155200 280566325 34200 34200 34200 34200 0
166 20250508 155100 280566325 34200 34200 34200 34200 0
167 20250508 155000 280566325 34200 34200 34200 34200 0
168 20250508 154900 280566325 34200 34200 34200 34200 0
169 20250508 154800 280566325 34200 34200 34200 34200 0
170 20250508 154700 280566325 34200 34200 34200 34200 0
171 20250508 154600 280566325 34200 34200 34200 34200 0
172 20250508 154500 280566325 34200 34200 34200 34200 0
173 20250508 154400 280566325 34200 34200 34200 34200 0
174 20250508 154300 280566325 34200 34200 34200 34200 0
175 20250508 154200 280566325 34200 34200 34200 34200 0
176 20250508 154100 280566325 34200 34200 34200 34200 0
177 20250508 154000 280566325 34200 34200 34200 34200 0
178 20250508 153900 280566325 34200 34200 34200 34200 0
179 20250508 153800 280566325 34200 34200 34200 34200 0
180 20250508 153700 280566325 34200 34200 34200 34200 0
181 20250508 153600 280566325 34200 34200 34200 34200 0
182 20250508 153500 280566325 34200 34200 34200 34200 403
183 20250508 153400 280566325 34200 34200 34200 34200 0
184 20250508 153300 280566325 34200 34200 34200 34200 0
185 20250508 153200 280566325 34200 34200 34200 34200 0
186 20250508 153100 280566325 34200 34200 34200 34200 0
187 20250508 153000 280566325 34200 34200 34200 34200 403
188 20250508 152900 266783725 33800 33800 33800 33800 0
189 20250508 152800 266783725 33800 33800 33800 33800 0
190 20250508 152700 266783725 33800 33800 33800 33800 0
191 20250508 152600 266783725 33800 33800 33800 33800 0
192 20250508 152500 266783725 33800 33800 33800 33800 0
193 20250508 152400 266783725 33800 33800 33800 33800 0
194 20250508 152300 266783725 33800 33800 33800 33800 0
195 20250508 152200 266783725 33800 33800 33800 33800 0
196 20250508 152100 266783725 33800 33800 33800 33800 0
197 20250508 152000 266783725 33800 33800 33800 33800 0
198 20250508 151900 266783725 33800 33850 33850 33800 14
199 20250508 151800 266310475 33900 33850 33900 33850 2
200 20250508 151700 266242725 33800 33850 33900 33800 7
201 20250508 151600 266005775 33850 33850 33850 33800 5
202 20250508 151500 265836625 33800 33850 33900 33800 26
203 20250508 151400 264957625 33850 33850 33850 33850 6
204 20250508 151300 264754525 33850 33850 33850 33800 6
205 20250508 151200 264551475 33850 33750 33850 33750 4
206 20250508 151100 264416175 33850 33850 33850 33850 3
207 20250508 151000 264314625 33850 33800 33850 33800 5
208 20250508 150900 264145475 33850 33800 33850 33800 4
209 20250508 150800 264010225 33800 33800 33800 33750 4
210 20250508 150700 263875075 33850 33850 33850 33800 6
211 20250508 150600 263672025 33850 33850 33850 33850 4
212 20250508 150500 263536625 33850 33850 33850 33800 4
213 20250508 150400 263401275 33800 33750 33800 33750 109
214 20250508 150300 259722325 33800 33800 33800 33800 5
215 20250508 150200 259553325 33750 33800 33800 33750 6
216 20250508 150100 259350625 33800 33750 33800 33750 5
217 20250508 150000 259181675 33800 33750 33800 33750 11
218 20250508 145900 258810275 33800 33800 33800 33800 7
219 20250508 145800 258573675 33800 33800 33800 33800 51
220 20250508 145700 256849875 33750 33800 33800 33750 4
221 20250508 145600 256714725 33800 33800 33800 33750 13
222 20250508 145500 256275675 33750 33800 33800 33750 5
223 20250508 145400 256106725 33750 33800 33800 33750 4
224 20250508 145300 255971575 33800 33750 33800 33750 12
225 20250508 145200 255566425 33800 33800 33800 33800 23
226 20250508 145100 254789025 33800 33750 33800 33750 29
227 20250508 145000 253808925 33800 33800 33800 33750 6
228 20250508 144900 253606175 33750 33800 33800 33750 12
229 20250508 144800 253200975 33800 33800 33800 33800 10
230 20250508 144700 252862975 33800 33800 33800 33750 5
231 20250508 144600 252694025 33800 33750 33800 33750 12
232 20250508 144500 252288875 33800 33800 33800 33750 6
233 20250508 144400 252086125 33800 33800 33800 33800 9
234 20250508 144300 251781925 33775 33775 33775 33775 1
235 20250508 144200 251748150 33750 33775 33775 33750 9
236 20250508 144100 251444325 33750 33800 33800 33750 4
237 20250508 144000 251309175 33800 33800 33800 33800 3
238 20250508 143900 251207775 33800 33800 33800 33750 14
239 20250508 143800 250735025 33800 33750 33800 33750 13
240 20250508 143700 250295675 33800 33800 33800 33800 20
241 20250508 143600 249619675 33750 33750 33750 33750 5
242 20250508 143500 249450925 33700 33750 33750 33700 40
243 20250508 143400 248102575 33750 33750 33750 33750 5
244 20250508 143300 247933825 33700 33750 33750 33700 4
245 20250508 143200 247798875 33750 33800 33800 33750 7
246 20250508 143100 247562575 33750 33750 33750 33750 3
247 20250508 143000 247461325 33750 33750 33750 33700 6
248 20250508 142900 247258925 33750 33700 33750 33700 14
249 20250508 142800 246786925 33750 33750 33750 33750 3
250 20250508 142700 246685675 33750 33750 33750 33700 6
251 20250508 142600 246483225 33750 33750 33750 33750 3
252 20250508 142500 246381975 33750 33750 33750 33700 11
253 20250508 142400 246011025 33750 33725 33750 33725 4
254 20250508 142300 245876075 33725 33725 33725 33725 0
255 20250508 142200 245876075 33725 33725 33725 33700 8
256 20250508 142100 245606325 33750 33750 33750 33750 5
257 20250508 142000 245437575 33725 33725 33725 33725 0
258 20250508 141900 245437575 33725 33725 33725 33700 11
259 20250508 141800 245066800 33700 33725 33725 33700 113
260 20250508 141700 241258400 33725 33725 33725 33725 0
261 20250508 141600 241258400 33725 33725 33725 33725 1
262 20250508 141500 241224675 33700 33725 33725 33700 8
263 20250508 141400 240955050 33700 33725 33750 33700 35
264 20250508 141300 239773900 33750 33750 33750 33750 1
265 20250508 141200 239740150 33750 33750 33750 33750 2
266 20250508 141100 239672650 33700 33700 33700 33700 8
267 20250508 141000 239403050 33700 33700 33700 33700 0
268 20250508 140900 239403050 33700 33700 33700 33700 1
269 20250508 140800 239369350 33700 33700 33700 33700 9
270 20250508 140700 239066050 33700 33700 33700 33700 1
271 20250508 140600 239032350 33700 33700 33700 33700 1
272 20250508 140500 238998650 33700 33700 33700 33700 8
273 20250508 140400 238729050 33700 33750 33750 33700 3
274 20250508 140300 238627900 33700 33700 33700 33700 2
275 20250508 140200 238560500 33650 33650 33650 33650 0
276 20250508 140100 238560500 33650 33700 33700 33650 18
277 20250508 140000 237954050 33700 33700 33700 33700 1
278 20250508 135900 237920350 33700 33700 33700 33700 3
279 20250508 135800 237819250 33700 33700 33750 33700 108
280 20250508 135700 234174650 33700 33700 33700 33700 1
281 20250508 135600 234140950 33700 33700 33700 33700 1
282 20250508 135500 234107250 33750 33750 33750 33750 0
283 20250508 135400 234107250 33750 33700 33750 33700 9
284 20250508 135300 233803900 33700 33700 33750 33700 3
285 20250508 135200 233702750 33700 33700 33700 33700 0
286 20250508 135100 233702750 33700 33700 33700 33700 8
287 20250508 135000 233433150 33750 33750 33750 33750 0
288 20250508 134900 233433150 33750 33700 33750 33700 689
289 20250508 134800 210213300 33700 33700 33700 33700 2
290 20250508 134700 210145900 33700 33700 33700 33700 9
291 20250508 134600 209842600 33750 33750 33750 33750 4
292 20250508 134500 209707600 33700 33700 33700 33700 1
293 20250508 134400 209673900 33700 33700 33700 33700 9
294 20250508 134300 209370600 33700 33700 33700 33700 1
295 20250508 134200 209336900 33700 33700 33700 33700 0
296 20250508 134100 209336900 33700 33700 33700 33700 1
297 20250508 134000 209303200 33750 33750 33800 33750 6
298 20250508 133900 209100650 33700 33700 33700 33700 1
299 20250508 133800 209066950 33700 33700 33700 33700 2
300 20250508 133700 208999550 33700 33700 33700 33700 8
301 20250508 133600 208729950 33700 33700 33700 33700 1
302 20250508 133500 208696250 33700 33700 33700 33700 0
303 20250508 133400 208696250 33700 33700 33700 33700 8
304 20250508 133300 208426650 33800 33800 33800 33800 1
305 20250508 133200 208392850 33800 33800 33800 33800 1
306 20250508 133100 208359050 33800 33800 33800 33800 3
307 20250508 133000 208257650 33800 33800 33800 33800 16
308 20250508 132900 207716850 33800 33800 33800 33800 0
309 20250508 132800 207716850 33800 33800 33800 33800 1
310 20250508 132700 207683050 33800 33850 33850 33800 3
311 20250508 132600 207581550 33850 33850 33850 33850 0
312 20250508 132500 207581550 33850 33850 33850 33850 1
313 20250508 132400 207547700 33850 33850 33850 33850 2
314 20250508 132300 207480000 33850 33850 33850 33850 9
315 20250508 132200 207175350 33850 33850 33850 33850 1
316 20250508 132100 207141500 33850 33850 33850 33850 0
317 20250508 132000 207141500 33850 33900 33900 33850 3
318 20250508 131900 207039850 33900 33950 34100 33900 9
319 20250508 131800 206734300 33900 33900 33900 33900 2
320 20250508 131700 206666500 34050 33850 34050 33850 217
321 20250508 131600 199289300 33800 33750 34000 33750 217
322 20250508 131500 191913750 33750 33750 33750 33750 0
323 20250508 131400 191913750 33750 33750 33750 33750 0
324 20250508 131300 191913750 33750 33750 33750 33750 8
325 20250508 131200 191643750 33650 33650 33650 33650 0
326 20250508 131100 191643750 33650 33600 33650 33600 9
327 20250508 131000 191341000 33600 33600 33650 33600 9
328 20250508 130900 191038550 33600 33600 33600 33600 0
329 20250508 130800 191038550 33600 33600 33600 33600 0
330 20250508 130700 191038550 33600 33650 33650 33600 2
331 20250508 130600 190971300 33600 33650 33950 33600 101
332 20250508 130500 187549750 33600 33600 33600 33600 5
333 20250508 130400 187381750 33600 33600 33600 33600 1
334 20250508 130300 187348150 33550 33550 33550 33550 9
335 20250508 130200 187046200 33550 33550 33550 33550 2
336 20250508 130100 186979100 33550 33550 33550 33550 0
337 20250508 130000 186979100 33550 33550 33550 33550 0
338 20250508 125900 186979100 33550 33550 33550 33550 18
339 20250508 125800 186375200 33600 33600 33600 33600 0
340 20250508 125700 186375200 33600 33550 33600 33550 22
341 20250508 125600 185636550 33600 33550 33600 33550 10
342 20250508 125500 185301000 33550 33550 33550 33550 1
343 20250508 125400 185267450 33550 33550 33550 33550 10
344 20250508 125300 184931950 33550 33550 33550 33550 1
345 20250508 125200 184898400 33550 33550 33550 33550 19
346 20250508 125100 184260950 33550 33550 33550 33550 0
347 20250508 125000 184260950 33550 33550 33550 33550 1
348 20250508 124900 184227400 33600 33600 33600 33600 1
349 20250508 124800 184193800 33600 33600 33600 33600 1
350 20250508 124700 184160200 33600 33550 33600 33550 11
351 20250508 124600 183791100 33600 33600 33600 33600 8
352 20250508 124500 183522300 33600 33600 33600 33600 1
353 20250508 124400 183488700 33600 33550 33600 33550 45
354 20250508 124300 181976800 33550 33550 33550 33550 5
355 20250508 124200 181809050 33550 33550 33550 33550 17
356 20250508 124100 181238700 33550 33550 33550 33550 2
357 20250508 124000 181171600 33550 33550 33550 33550 9
358 20250508 123900 180869650 33550 33550 33600 33550 32
359 20250508 123800 179795900 33600 33600 33600 33600 47
360 20250508 123700 178216700 33550 33550 33550 33550 29
361 20250508 123600 177243750 33550 33550 33550 33550 2
362 20250508 123500 177176650 33600 33550 33600 33550 18
363 20250508 123400 176572700 33550 33550 33550 33550 1
364 20250508 123300 176539150 33550 33550 33550 33550 1
365 20250508 123200 176505600 33550 33550 33550 33550 19
366 20250508 123100 175868150 33550 33550 33550 33550 0
367 20250508 123000 175868150 33550 33550 33550 33550 9
368 20250508 122900 175566200 33550 33550 33550 33550 1
369 20250508 122800 175532650 33550 33550 33550 33550 21
370 20250508 122700 174828100 33550 33550 33550 33550 0
371 20250508 122600 174828100 33550 33550 33550 33550 1
372 20250508 122500 174794550 33550 33550 33550 33550 17
373 20250508 122400 174224200 33550 33550 33550 33550 1
374 20250508 122300 174190650 33550 33550 33550 33550 10
375 20250508 122200 173855150 33550 33550 33550 33550 7
376 20250508 122100 173620300 33550 33550 33550 33550 1
377 20250508 122000 173586750 33600 33600 33600 33600 4
378 20250508 121900 173452350 33900 33900 33900 33900 0
379 20250508 121800 173452350 33900 33550 33900 33550 118
380 20250508 121700 169464700 33550 33550 33550 33550 1
381 20250508 121600 169431150 33550 33550 33550 33550 1
382 20250508 121500 169397600 33550 33550 33550 33550 18
383 20250508 121400 168793700 33600 33600 33600 33600 1
384 20250508 121300 168760100 33550 33550 33550 33550 12
385 20250508 121200 168357500 33600 33600 33600 33600 1
386 20250508 121100 168323900 33550 33550 33550 33550 18
387 20250508 121000 167720000 33550 33550 33550 33550 1
388 20250508 120900 167686450 33550 33550 33550 33550 2
389 20250508 120800 167619350 33550 33550 33550 33550 20
390 20250508 120700 166948350 33550 33550 33550 33550 2
391 20250508 120600 166881250 33550 33550 33550 33550 8
392 20250508 120500 166612850 33550 33550 33550 33550 2
393 20250508 120400 166545750 33550 33550 33550 33550 10
394 20250508 120300 166210250 33550 33550 33550 33550 12
395 20250508 120200 165807650 33550 33550 33550 33550 2
396 20250508 120100 165740550 33550 33550 33550 33550 16
397 20250508 120000 165203750 33600 33550 33600 33550 4
398 20250508 115900 165069500 33550 33550 33550 33550 13
399 20250508 115800 164633350 33550 33550 33550 33550 3
400 20250508 115700 164532700 33550 33550 33550 33550 7
401 20250508 115600 164297850 33550 33550 33550 33550 9
402 20250508 115500 163995900 33550 33550 33550 33550 3
403 20250508 115400 163895250 33550 33550 33550 33550 12
404 20250508 115300 163492650 33550 33550 33550 33500 107
405 20250508 115200 159902900 33500 33500 33500 33500 0
406 20250508 115100 159902900 33500 33500 33550 33500 18
407 20250508 115000 159299850 33500 33500 33500 33500 2
408 20250508 114900 159232850 33500 33500 33500 33500 14
409 20250508 114800 158763850 33500 33500 33500 33500 0
410 20250508 114700 158763850 33500 33500 33500 33500 11
411 20250508 114600 158395350 33500 33500 33550 33500 18
412 20250508 114500 157791850 33500 33500 33500 33500 2
413 20250508 114400 157724850 33550 33500 33550 33500 15
414 20250508 114300 157222200 33550 33550 33550 33550 1
415 20250508 114200 157188650 33550 33500 33600 33500 10
416 20250508 114100 156853450 33500 33500 33500 33500 1
417 20250508 114000 156819950 33500 33500 33500 33500 8
418 20250508 113900 156551950 33500 33500 33500 33500 12
419 20250508 113800 156149950 33500 33500 33500 33500 2
420 20250508 113700 156082950 33500 33500 33500 33500 16
421 20250508 113600 155546950 33550 33550 33550 33550 33
422 20250508 113500 154439800 33500 33500 33500 33500 1
423 20250508 113400 154406300 33500 33500 33500 33500 9
424 20250508 113300 154104800 33500 33500 33500 33500 9
425 20250508 113200 153803300 33500 33500 33550 33500 29
426 20250508 113100 152830900 33550 33500 33550 33500 2
427 20250508 113000 152763850 33500 33500 33500 33500 22
428 20250508 112900 152026850 33500 33500 33500 33500 1
429 20250508 112800 151993350 33500 33500 33500 33500 0
430 20250508 112700 151993350 33500 33550 33550 33500 10
431 20250508 112600 151658250 33500 33500 33500 33500 0
432 20250508 112500 151658250 33500 33550 33550 33500 28
433 20250508 112400 150720000 33550 33550 33550 33550 1
434 20250508 112300 150686450 33500 33550 33550 33500 16
435 20250508 112200 150150050 33550 33500 33550 33500 5
436 20250508 112100 149982350 33550 33550 33550 33550 0
437 20250508 112000 149982350 33550 33500 33550 33500 19
438 20250508 111900 149345800 33500 33500 33500 33500 0
439 20250508 111800 149345800 33500 33500 33500 33500 3
440 20250508 111700 149245300 33500 33550 33550 33500 10
441 20250508 111600 148910250 33500 33550 33550 33500 9
442 20250508 111500 148608650 33500 33500 33500 33500 14
443 20250508 111400 148139650 33500 33500 33500 33500 0
444 20250508 111300 148139650 33500 33500 33500 33500 15
445 20250508 111200 147637150 33500 33500 33500 33500 0
446 20250508 111100 147637150 33500 33500 33500 33500 0
447 20250508 111000 147637150 33500 33500 33500 33500 104
448 20250508 110900 144153150 33500 33500 33500 33500 7
449 20250508 110800 143918650 33500 33500 33500 33500 8
450 20250508 110700 143650650 33500 33500 33500 33500 46
451 20250508 110600 142109650 33500 33500 33500 33500 7
452 20250508 110500 141875150 33550 33600 33600 33550 6
453 20250508 110400 141673800 33550 33550 33550 33550 15
454 20250508 110300 141170550 33550 33550 33550 33550 15
455 20250508 110200 140667300 33550 33550 33550 33550 4
456 20250508 110100 140533100 33550 33550 33550 33550 12
457 20250508 110000 140130500 33550 33550 33550 33550 1
458 20250508 105900 140096950 33550 33550 33550 33550 7
459 20250508 105800 139862100 33550 33550 33550 33550 13
460 20250508 105700 139425950 33600 33600 33600 33600 1
461 20250508 105600 139392350 33550 33550 33550 33550 20
462 20250508 105500 138721350 33600 33600 33600 33600 0
463 20250508 105400 138721350 33600 33600 33600 33600 48
464 20250508 105300 137108550 33600 33550 33600 33550 10
465 20250508 105200 136773000 33550 33550 33550 33550 8
466 20250508 105100 136504600 33550 33550 33550 33550 11
467 20250508 105000 136135550 33550 33550 33550 33550 0
468 20250508 104900 136135550 33550 33600 33600 33550 8
469 20250508 104800 135867100 33550 33550 33550 33550 8
470 20250508 104700 135598700 33550 33550 33550 33550 0
471 20250508 104600 135598700 33550 33550 33550 33550 11
472 20250508 104500 135229650 33550 33600 33600 33550 45
473 20250508 104400 133719150 33550 33550 33550 33550 10
474 20250508 104300 133383650 33550 33550 33550 33550 125
475 20250508 104200 129189900 33550 33550 33550 33550 8
476 20250508 104100 128921500 33600 33600 33600 33600 0
477 20250508 104000 128921500 33600 33600 33600 33600 38
478 20250508 103900 127644700 33600 33600 33600 33600 78
479 20250508 103800 125023900 33650 33650 33650 33650 2
480 20250508 103700 124956600 33650 33650 33650 33650 3
481 20250508 103600 124855650 33600 33600 33600 33600 10
482 20250508 103500 124519650 33650 33700 33700 33650 6
483 20250508 103400 124317700 33700 33600 33950 33600 129
484 20250508 103300 119956050 33650 33650 33650 33650 16
485 20250508 103200 119417650 33600 33600 33600 33600 8
486 20250508 103100 119148850 33600 33650 33650 33600 12
487 20250508 103000 118745600 33650 33600 33650 33600 11
488 20250508 102900 118375850 33600 33600 33600 33600 17
489 20250508 102800 117804650 33600 33650 33650 33600 19
490 20250508 102700 117166050 33600 33600 33600 33600 18
491 20250508 102600 116561250 33600 33650 33650 33600 37
492 20250508 102500 115318000 33600 33600 33650 33600 20
493 20250508 102400 114645750 33600 33600 33600 33600 16
494 20250508 102300 114108150 33600 33600 33650 33600 17
495 20250508 102200 113536850 33650 33600 33650 33600 35
496 20250508 102100 112360100 33600 33600 33600 33600 15
497 20250508 102000 111856100 33600 33600 33600 33600 8
498 20250508 101900 111587300 33600 33600 33650 33600 16
499 20250508 101800 111049650 33600 33600 33600 33600 16
500 20250508 101700 110512050 33600 33650 33650 33600 39
501 20250508 101600 109201350 33650 33600 33650 33600 9
502 20250508 101500 108898850 33600 33650 33650 33600 21
503 20250508 101400 108192950 33600 33600 33600 33600 16
504 20250508 101300 107655350 33650 33600 33650 33600 35
505 20250508 101200 106478100 33600 33650 33650 33600 163
506 20250508 101100 101000800 33650 33650 33650 33650 16
507 20250508 101000 100462400 33650 33700 33700 33650 17
508 20250508 100900 99890250 33700 33650 33700 33650 14
509 20250508 100800 99418850 33650 33650 33650 33650 15
510 20250508 100700 98914100 33650 33650 33650 33650 19
511 20250508 100600 98274750 33650 33600 33650 33600 12
512 20250508 100500 97871350 33650 33650 33650 33650 10
513 20250508 100400 97534850 33650 33650 33650 33650 23
514 20250508 100300 96760900 33650 33650 33650 33650 8
515 20250508 100200 96491700 33700 33700 33700 33700 33
516 20250508 100100 95379600 33700 33700 33700 33700 37
517 20250508 100000 94132700 33650 33650 33650 33650 40
518 20250508 095900 92786700 33600 33600 33600 33600 8
519 20250508 095800 92517900 33600 33650 33650 33600 30
520 20250508 095700 91509250 33650 33550 33650 33550 33
521 20250508 095600 90399950 33550 33550 33550 33550 8
522 20250508 095500 90131550 33550 33550 33550 33550 16
523 20250508 095400 89594750 33550 33550 33550 33550 14
524 20250508 095300 89125050 33500 33550 33550 33500 25
525 20250508 095200 88287000 33500 33550 33550 33500 295
526 20250508 095100 78394350 33550 33600 33600 33550 26
527 20250508 095000 77521150 33600 33600 33600 33600 24
528 20250508 094900 76714750 33600 33600 33600 33600 12
529 20250508 094800 76311550 33650 33650 33650 33600 26
530 20250508 094700 75437700 33650 33650 33650 33650 229
531 20250508 094600 67731850 33650 33650 33650 33650 13
532 20250508 094500 67294400 33650 33700 33700 33650 9
533 20250508 094400 66991450 33700 33650 33700 33650 20
534 20250508 094300 66318200 33700 33700 33700 33700 15
535 20250508 094200 65812700 33750 33700 33750 33700 8
536 20250508 094100 65543050 33700 33700 33700 33700 45
537 20250508 094000 64026550 33700 33750 33750 33700 16
538 20250508 093900 63487300 33700 33700 33700 33700 11
539 20250508 093800 63116600 33700 33700 33700 33700 28
540 20250508 093700 62173000 33700 33700 33700 33700 15
541 20250508 093600 61667500 33700 33700 33700 33700 15
542 20250508 093500 61162000 33750 33700 33750 33700 8
543 20250508 093400 60892350 33700 33700 33700 33700 17
544 20250508 093300 60319450 33700 33700 33700 33700 34
545 20250508 093200 59173650 33700 33700 33750 33700 16
546 20250508 093100 58634400 33700 33700 33750 33700 18
547 20250508 093000 58027750 33750 33850 33850 33750 18
548 20250508 092900 57420000 33850 33850 33850 33850 65
549 20250508 092800 55219750 33900 33850 33900 33850 8
550 20250508 092700 54948900 33850 33850 33900 33850 114
551 20250508 092600 51089950 33850 33900 33900 33850 32
552 20250508 092500 50006450 33850 33900 33950 33850 144
553 20250508 092400 45127000 33900 33900 33900 33900 20
554 20250508 092300 44449000 33900 33950 33950 33900 13
555 20250508 092200 44008050 33950 33950 33950 33950 8
556 20250508 092100 43736450 34000 33900 34100 33900 168
557 20250508 092000 38019300 33900 34000 34000 33900 124
558 20250508 091900 33813900 34000 34100 34150 33900 327
559 20250508 091800 22706150 34100 34200 34200 34100 73
560 20250508 091700 20215900 34250 34250 34250 34250 2
561 20250508 091600 20147400 34250 34250 34250 34250 2
562 20250508 091500 20078900 34250 34250 34250 34250 3
563 20250508 091400 19976150 34300 34300 34350 34300 4
564 20250508 091300 19838900 34350 34350 34350 34300 5
565 20250508 091200 19667300 34300 34400 34400 34300 73
566 20250508 091100 17163150 34400 34400 34400 34300 186
567 20250508 091000 10776950 34400 34400 34400 34400 1
568 20250508 090900 10742550 34350 34300 34350 34300 70
569 20250508 090800 8341350 34300 34300 34300 34300 1
570 20250508 090700 8307050 34300 34300 34300 34300 4
571 20250508 090600 8169850 34300 34300 34300 34300 30
572 20250508 090500 7140850 34350 34300 34400 34300 160
573 20250508 090400 1647550 34300 34350 34350 34300 11
574 20250508 090300 1270200 34350 34350 34350 34350 9
575 20250508 090200 961050 34350 34400 34400 34350 3
576 20250508 090100 857950 34400 34400 34400 34400 2
577 20250508 090000 789150 34350 34300 34350 34300 23